Workday, Inc. (WDAY)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDAY240510C00200000 | 2024-05-10 9:45AM EDT | 200.00 | 48.55 | 45.00 | 47.70 | -0.40 | -0.82% | 10 | 15 | 139.06% |
| WDAY240510C00220000 | 2024-05-08 3:35PM EDT | 220.00 | 28.56 | 24.80 | 27.90 | 0.00 | - | 1 | 2 | 79.69% |
| WDAY240510C00230000 | 2024-04-19 3:48PM EDT | 230.00 | 16.35 | 14.90 | 17.80 | -6.94 | -29.80% | 1 | 11 | 50.78% |
| WDAY240510C00235000 | 2024-05-01 12:44PM EDT | 235.00 | 11.70 | 9.90 | 12.20 | 0.00 | - | - | 2 | 87.21% |
| WDAY240510C00237500 | 2024-05-02 11:33AM EDT | 237.50 | 16.20 | 7.10 | 9.90 | 0.00 | - | - | 6 | 79.74% |
| WDAY240510C00240000 | 2024-05-10 3:47PM EDT | 240.00 | 6.70 | 5.20 | 7.00 | -0.90 | -11.84% | 5 | 21 | 53.91% |
| WDAY240510C00242500 | 2024-05-06 9:30AM EDT | 242.50 | 10.00 | 3.00 | 4.20 | 0.00 | - | 1 | 12 | 31.30% |
| WDAY240510C00245000 | 2024-05-10 3:39PM EDT | 245.00 | 1.60 | 0.95 | 2.10 | -1.20 | -42.86% | 5 | 32 | 25.78% |
| WDAY240510C00247500 | 2024-05-10 3:31PM EDT | 247.50 | 0.10 | 0.00 | 0.10 | -1.15 | -92.00% | 4,853 | 51 | 9.08% |
| WDAY240510C00250000 | 2024-05-10 3:44PM EDT | 250.00 | 0.02 | 0.00 | 0.05 | -0.23 | -92.00% | 102 | 182 | 17.38% |
| WDAY240510C00252500 | 2024-05-10 12:15PM EDT | 252.50 | 0.01 | 0.00 | 0.65 | -0.09 | -90.00% | 34 | 172 | 51.37% |
| WDAY240510C00255000 | 2024-05-10 3:05PM EDT | 255.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 3 | 373 | 34.77% |
| WDAY240510C00257500 | 2024-05-10 3:31PM EDT | 257.50 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 22 | 211 | 42.58% |
| WDAY240510C00260000 | 2024-05-10 9:59AM EDT | 260.00 | 0.04 | 0.00 | 0.45 | -0.02 | -33.33% | 27 | 269 | 66.21% |
| WDAY240510C00262500 | 2024-05-10 1:09PM EDT | 262.50 | 0.03 | 0.00 | 0.05 | -0.03 | -50.00% | 9 | 112 | 52.34% |
| WDAY240510C00265000 | 2024-05-10 2:41PM EDT | 265.00 | 0.03 | 0.00 | 0.05 | -0.06 | -66.67% | 5 | 1,588 | 59.38% |
| WDAY240510C00267500 | 2024-05-10 3:24PM EDT | 267.50 | 0.01 | 0.00 | 1.35 | -0.12 | -92.31% | 34 | 74 | 118.16% |
| WDAY240510C00270000 | 2024-05-10 2:01PM EDT | 270.00 | 0.01 | 0.00 | 0.05 | -0.09 | -90.00% | 3 | 273 | 72.66% |
| WDAY240510C00272500 | 2024-05-08 9:30AM EDT | 272.50 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 71 | 137.21% |
| WDAY240510C00275000 | 2024-05-08 12:31PM EDT | 275.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 90 | 146.39% |
| WDAY240510C00277500 | 2024-05-07 10:45AM EDT | 277.50 | 0.07 | 0.00 | 1.50 | 0.00 | - | 1 | 413 | 159.28% |
| WDAY240510C00280000 | 2024-05-09 10:43AM EDT | 280.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 2 | 340 | 164.16% |
| WDAY240510C00282500 | 2024-05-03 3:48PM EDT | 282.50 | 0.17 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 172.75% |
| WDAY240510C00285000 | 2024-05-09 9:37AM EDT | 285.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 121 | 108.59% |
| WDAY240510C00290000 | 2024-05-09 9:37AM EDT | 290.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 14 | 110 | 120.31% |
| WDAY240510C00295000 | 2024-05-07 10:50AM EDT | 295.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 167 | 171 | 131.25% |
| WDAY240510C00300000 | 2024-05-07 9:33AM EDT | 300.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 45 | 55 | 228.52% |
| WDAY240510C00305000 | 2024-05-07 9:37AM EDT | 305.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | 50 | 51 | 266.99% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDAY240510P00195000 | 2024-05-02 2:53PM EDT | 195.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | - | 2 | 302.73% |
| WDAY240510P00197500 | 2024-05-03 3:37PM EDT | 197.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 231 | 234 | 189.84% |
| WDAY240510P00200000 | 2024-05-03 10:58AM EDT | 200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 4 | 152.34% |
| WDAY240510P00202500 | 2024-05-06 9:32AM EDT | 202.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 230 | 231 | 143.75% |
| WDAY240510P00205000 | 2024-05-07 10:01AM EDT | 205.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 27 | 57 | 135.94% |
| WDAY240510P00207500 | 2024-05-07 10:00AM EDT | 207.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 23 | 50.00% |
| WDAY240510P00210000 | 2024-05-03 3:21PM EDT | 210.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 40 | 42 | 120.31% |
| WDAY240510P00215000 | 2024-05-09 9:37AM EDT | 215.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 126 | 103.91% |
| WDAY240510P00220000 | 2024-05-01 1:59PM EDT | 220.00 | 0.29 | 0.00 | 0.25 | 0.00 | - | 1 | 9 | 109.96% |
| WDAY240510P00225000 | 2024-05-08 12:30PM EDT | 225.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 19 | 120.41% |
| WDAY240510P00227500 | 2024-05-06 10:40AM EDT | 227.50 | 0.14 | 0.00 | 0.90 | 0.00 | - | 1 | 2 | 106.25% |
| WDAY240510P00230000 | 2024-05-09 2:54PM EDT | 230.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 77 | 56.64% |
| WDAY240510P00232500 | 2024-05-10 12:25PM EDT | 232.50 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 30 | 87 | 53.91% |
| WDAY240510P00235000 | 2024-05-10 2:50PM EDT | 235.00 | 0.01 | 0.00 | 0.05 | -0.07 | -87.50% | 10 | 97 | 45.31% |
| WDAY240510P00237500 | 2024-05-10 3:59PM EDT | 237.50 | 0.01 | 0.00 | 0.05 | -0.07 | -87.50% | 20 | 77 | 36.52% |
| WDAY240510P00240000 | 2024-05-10 3:21PM EDT | 240.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 24 | 194 | 27.74% |
| WDAY240510P00242500 | 2024-05-10 3:39PM EDT | 242.50 | 0.05 | 0.00 | 0.15 | -0.16 | -76.19% | 80 | 118 | 23.78% |
| WDAY240510P00245000 | 2024-05-10 3:56PM EDT | 245.00 | 0.03 | 0.00 | 0.05 | -0.67 | -95.71% | 85 | 186 | 8.16% |
| WDAY240510P00247500 | 2024-05-10 3:59PM EDT | 247.50 | 1.96 | 0.50 | 3.20 | +0.36 | +22.50% | 52 | 73 | 50.00% |
| WDAY240510P00250000 | 2024-05-10 3:47PM EDT | 250.00 | 3.40 | 2.95 | 4.40 | +0.16 | +4.94% | 66 | 283 | 40.09% |
| WDAY240510P00252500 | 2024-05-10 3:46PM EDT | 252.50 | 5.80 | 5.60 | 8.10 | +1.00 | +20.83% | 1 | 247 | 52.49% |
| WDAY240510P00255000 | 2024-05-10 2:49PM EDT | 255.00 | 8.00 | 7.80 | 9.90 | +0.19 | +2.43% | 4 | 33 | 80.91% |
| WDAY240510P00257500 | 2024-05-10 1:07PM EDT | 257.50 | 10.60 | 10.40 | 11.90 | +2.56 | +31.84% | 8 | 16 | 78.47% |
| WDAY240510P00260000 | 2024-05-10 2:24PM EDT | 260.00 | 13.00 | 12.80 | 15.50 | +1.35 | +11.59% | 1 | 15 | 79.83% |
| WDAY240510P00262500 | 2024-05-08 2:05PM EDT | 262.50 | 13.44 | 14.50 | 17.60 | 0.00 | - | 15 | 0 | 124.32% |
| WDAY240510P00265000 | 2024-05-06 10:23AM EDT | 265.00 | 18.02 | 17.40 | 20.10 | +1.55 | +9.41% | 6 | 39 | 71.09% |
| WDAY240510P00267500 | 2024-05-03 12:10PM EDT | 267.50 | 11.20 | 19.10 | 22.60 | 0.00 | - | 1 | 1 | 147.17% |
| WDAY240510P00270000 | 2024-05-10 1:23PM EDT | 270.00 | 23.41 | 21.60 | 24.80 | +3.41 | +17.05% | 6 | 23 | 147.36% |
| WDAY240510P00275000 | 2024-04-30 11:48AM EDT | 275.00 | 30.04 | 27.10 | 30.10 | 0.00 | - | 4 | 0 | 179.00% |
| WDAY240510P00280000 | 2024-04-26 9:49AM EDT | 280.00 | 25.06 | 31.80 | 35.10 | 0.00 | - | 4 | 0 | 198.93% |
| WDAY240510P00285000 | 2024-04-12 10:01AM EDT | 285.00 | 20.17 | 36.60 | 40.00 | 0.00 | - | 2 | 0 | 213.77% |
| WDAY240510P00290000 | 2024-04-25 11:58AM EDT | 290.00 | 35.70 | 41.70 | 45.10 | 0.00 | - | - | 0 | 236.18% |
| WDAY240510P00295000 | 2024-04-02 2:13PM EDT | 295.00 | 25.15 | 42.10 | 45.70 | 0.00 | - | - | 0 | 0.00% |
| WDAY240510P00300000 | 2024-04-15 12:21PM EDT | 300.00 | 36.88 | 51.90 | 55.20 | 0.00 | - | 1 | 0 | 275.34% |
| WDAY240510P00310000 | 2024-04-15 12:21PM EDT | 310.00 | 46.73 | 61.80 | 65.20 | 0.00 | - | 1 | 0 | 308.01% |
© 2024 Yahoo. All rights reserved.